Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $114.80 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 39.50 | 41.60 | 78.87 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.03 | 12/20/2024 | 2/4/2025 3:59:35 PM EST |
| 80.00 | 35.40 | 36.70 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.04 | 2/4/2025 3:59:35 PM EST | |||
| 85.00 | 30.90 | 32.10 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.92 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:35 PM EST |
| 90.00 | 25.50 | 28.50 | 29.00 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.88 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 95.00 | 21.60 | 24.70 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.08 | 2/4/2025 3:59:35 PM EST | |||
| 100.00 | 17.60 | 19.70 | 20.40 | 0.00 | 0.00% | 0 | 188 | 0.65 | 0.77 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 105.00 | 15.30 | 16.50 | 16.90 | -4.50 | -21.03% | 1 | 12 | 0.68 | 0.71 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 110.00 | 12.60 | 14.50 | 12.98 | -0.52 | -3.86% | 5 | 76 | 0.64 | 0.63 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 115.00 | 10.20 | 11.60 | 10.00 | -1.35 | -11.90% | 27 | 130 | 0.63 | 0.55 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 120.00 | 7.90 | 8.40 | 8.25 | -0.65 | -7.31% | 14 | 353 | 0.63 | 0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 125.00 | 6.20 | 7.30 | 6.00 | -0.60 | -9.10% | 8 | 221 | 0.62 | 0.40 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 130.00 | 4.80 | 5.10 | 4.78 | -0.72 | -13.10% | 6 | 543 | 0.62 | 0.34 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 135.00 | 3.60 | 3.90 | 3.80 | -0.35 | -8.44% | 16 | 905 | 0.62 | 0.28 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 140.00 | 2.80 | 3.30 | 2.70 | -0.50 | -15.63% | 44 | 174 | 0.62 | 0.22 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 145.00 | 2.10 | 2.25 | 2.05 | -0.45 | -18.00% | 29 | 679 | 0.62 | 0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 150.00 | 1.55 | 1.75 | 1.50 | -0.20 | -11.77% | 17 | 308 | 0.62 | 0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 155.00 | 1.10 | 1.30 | 1.30 | 0.00 | 0.00% | 2 | 149 | 0.64 | 0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 160.00 | 0.85 | 1.00 | 0.90 | -0.14 | -13.47% | 28 | 807 | 0.63 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 165.00 | 0.65 | 0.75 | 0.80 | -0.47 | -37.01% | 2 | 345 | 0.63 | 0.07 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 170.00 | 0.45 | 0.60 | 0.53 | -0.02 | -3.64% | 3 | 203 | 0.63 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 175.00 | 0.05 | 1.50 | 0.45 | -0.05 | -10.00% | 20 | 40 | 0.68 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 180.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 39 | 0.63 | 0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:35 PM EST |
| 185.00 | 0.05 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:35 PM EST |
| 190.00 | 0.05 | 0.45 | 0.21 | -0.44 | -67.70% | 11 | 44 | 0.70 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 195.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:35 PM EST |
| 200.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 278 | 0.77 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:35 PM EST |
| 210.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:35 PM EST |
| 220.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:35 PM EST |
| 230.00 | 0.00 | 2.15 | 0.05 | -0.28 | -84.85% | 1 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.25 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 90 | 0.74 | -0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 80.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.06 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 85.00 | 1.15 | 1.25 | 1.19 | -0.01 | -0.84% | 1 | 29 | 0.70 | -0.08 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 90.00 | 1.75 | 2.50 | 1.85 | 0.00 | 0.00% | 1 | 415 | 0.68 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 95.00 | 2.60 | 2.80 | 2.92 | +0.20 | +7.36% | 21 | 216 | 0.66 | -0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 100.00 | 3.80 | 4.10 | 4.02 | +0.02 | +0.50% | 33 | 265 | 0.65 | -0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 105.00 | 5.40 | 5.70 | 5.75 | +0.45 | +8.50% | 17 | 114 | 0.65 | -0.29 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 110.00 | 7.40 | 7.70 | 7.40 | +0.30 | +4.23% | 16 | 363 | 0.64 | -0.37 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 115.00 | 9.70 | 10.20 | 10.00 | +0.10 | +1.01% | 21 | 223 | 0.63 | -0.45 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 120.00 | 12.50 | 13.10 | 13.26 | +0.61 | +4.83% | 21 | 251 | 0.63 | -0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 125.00 | 14.70 | 16.30 | 16.23 | +0.48 | +3.05% | 6 | 209 | 0.63 | -0.60 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 130.00 | 18.50 | 20.40 | 19.95 | +0.90 | +4.73% | 5 | 472 | 0.63 | -0.66 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 135.00 | 22.40 | 24.90 | 23.90 | +6.80 | +39.77% | 3 | 106 | 0.63 | -0.72 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 140.00 | 26.80 | 29.10 | 27.93 | +10.93 | +64.30% | 1 | 72 | 0.63 | -0.78 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 145.00 | 30.30 | 32.00 | 31.80 | 0.00 | 0.00% | 0 | 36 | 0.64 | -0.82 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 150.00 | 35.50 | 37.90 | 36.10 | 0.00 | 0.00% | 0 | 58 | 0.63 | -0.86 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:35 PM EST |
| 155.00 | 39.00 | 41.50 | 41.41 | -0.19 | -0.46% | 3 | 36 | 0.63 | -0.89 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 160.00 | 44.90 | 45.80 | 45.30 | +3.47 | +8.30% | 8 | 87 | 0.68 | -0.91 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:35 PM EST |
| 165.00 | 49.60 | 51.20 | 22.60 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.93 | 0.00 | -0.04 | 12/30/2024 | 2/4/2025 3:59:35 PM EST |
| 170.00 | 54.60 | 56.30 | 50.50 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.95 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:35 PM EST |
| 175.00 | 59.10 | 61.20 | 56.35 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.96 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:35 PM EST |
| 180.00 | 64.00 | 66.40 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:35 PM EST | |||
| 185.00 | 69.00 | 71.70 | 38.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:35 PM EST |
| 190.00 | 74.10 | 76.70 | 53.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:35 PM EST |
| 195.00 | 78.80 | 82.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:35 PM EST | |||
| 200.00 | 83.70 | 86.70 | 65.97 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:35 PM EST |
| 210.00 | 94.10 | 97.10 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 220.00 | 104.00 | 106.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:35 PM EST | |||
| 230.00 | 114.00 | 116.70 | 95.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:35 PM EST |